Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.20 | 18.12 | 16.20 | 16.56 | 252,009 | +0.24(+1.47%) |
Sep 29, 2022 | 16.80 | 16.92 | 15.96 | 16.32 | 297,315 | -1.08(-6.21%) |
Sep 28, 2022 | 16.92 | 17.88 | 16.56 | 17.40 | 158,123 | +0.84(+5.07%) |
Sep 27, 2022 | 16.80 | 17.60 | 16.44 | 16.56 | 145,686 | +0.00(+0.00%) |
Sep 26, 2022 | 16.92 | 18.36 | 16.56 | 16.56 | 226,849 | -0.72(-4.17%) |
Sep 23, 2022 | 17.40 | 17.77 | 16.80 | 17.28 | 291,821 | -0.36(-2.04%) |
Sep 22, 2022 | 18.24 | 18.48 | 17.28 | 17.64 | 345,759 | -0.84(-4.55%) |
Sep 21, 2022 | 18.96 | 19.68 | 18.36 | 18.48 | 210,398 | -0.12(-0.65%) |
Sep 20, 2022 | 18.96 | 19.44 | 18.48 | 18.60 | 164,074 | -0.72(-3.73%) |
Sep 19, 2022 | 19.44 | 19.92 | 18.60 | 19.32 | 261,748 | -0.60(-3.01%) |
Sep 16, 2022 | 20.40 | 20.40 | 19.68 | 19.92 | 473,137 | -0.96(-4.60%) |
Sep 15, 2022 | 21.12 | 21.84 | 20.76 | 20.88 | 233,857 | -0.24(-1.14%) |
Sep 14, 2022 | 20.40 | 21.24 | 19.92 | 21.12 | 186,987 | +0.72(+3.53%) |
Sep 13, 2022 | 20.76 | 21.24 | 20.40 | 20.40 | 207,706 | -1.80(-8.11%) |
Sep 12, 2022 | 21.72 | 22.80 | 21.72 | 22.20 | 201,436 | +0.48(+2.21%) |
Sep 09, 2022 | 21.00 | 22.08 | 21.00 | 21.72 | 168,543 | +0.48(+2.26%) |
Sep 08, 2022 | 21.00 | 21.84 | 20.64 | 21.24 | 167,049 | -0.36(-1.67%) |
Sep 07, 2022 | 20.28 | 21.60 | 20.28 | 21.60 | 252,431 | +1.32(+6.51%) |
Sep 06, 2022 | 19.08 | 20.52 | 18.60 | 20.28 | 260,573 | +1.32(+6.96%) |
Sep 02, 2022 | 20.16 | 20.16 | 18.72 | 18.96 | 260,497 | -0.84(-4.24%) |
Sep 01, 2022 | 19.20 | 20.22 | 18.29 | 19.80 | 717,562 | +0.00(+0.00%) |
Aug 31, 2022 | 21.24 | 21.72 | 19.80 | 19.80 | 662,052 | -2.04(-9.34%) |
Aug 30, 2022 | 21.72 | 22.20 | 20.76 | 21.84 | 349,715 | +0.12(+0.55%) |
Aug 29, 2022 | 21.72 | 22.20 | 21.12 | 21.72 | 344,291 | -0.24(-1.09%) |
Aug 26, 2022 | 23.64 | 23.94 | 21.72 | 21.96 | 302,517 | -1.80(-7.58%) |
Aug 25, 2022 | 22.68 | 23.88 | 22.34 | 23.76 | 205,818 | +1.44(+6.45%) |
Aug 24, 2022 | 22.20 | 22.68 | 21.72 | 22.32 | 216,831 | +0.36(+1.64%) |
Aug 23, 2022 | 22.20 | 22.80 | 21.84 | 21.96 | 180,783 | +0.00(+0.00%) |
Aug 22, 2022 | 23.16 | 23.28 | 21.84 | 21.96 | 434,409 | -1.56(-6.63%) |
Aug 19, 2022 | 25.56 | 25.56 | 23.52 | 23.52 | 369,467 | -2.52(-9.68%) |
Aug 18, 2022 | 26.28 | 26.40 | 25.32 | 26.04 | 238,389 | -0.48(-1.81%) |
Aug 17, 2022 | 26.40 | 26.52 | 25.20 | 26.52 | 353,065 | -0.60(-2.21%) |
Aug 16, 2022 | 25.20 | 27.36 | 24.48 | 27.12 | 418,373 | +1.80(+7.11%) |
Aug 15, 2022 | 24.48 | 25.56 | 24.00 | 25.32 | 301,462 | +0.60(+2.43%) |
Aug 12, 2022 | 24.96 | 25.32 | 24.24 | 24.72 | 226,926 | +0.12(+0.49%) |
Aug 11, 2022 | 25.92 | 27.30 | 24.24 | 24.60 | 630,662 | -2.04(-7.66%) |
Aug 10, 2022 | 24.72 | 28.08 | 23.64 | 26.64 | 679,149 | +0.60(+2.30%) |
Aug 09, 2022 | 27.36 | 27.36 | 25.32 | 26.04 | 406,882 | -1.44(-5.24%) |
Aug 08, 2022 | 27.36 | 28.80 | 26.40 | 27.48 | 492,063 | +0.36(+1.33%) |
Aug 05, 2022 | 25.80 | 27.60 | 25.44 | 27.12 | 295,963 | +0.60(+2.26%) |
Aug 04, 2022 | 26.64 | 26.88 | 25.80 | 26.52 | 208,643 | +0.12(+0.45%) |
Aug 03, 2022 | 25.56 | 26.40 | 25.50 | 26.40 | 270,761 | +1.44(+5.77%) |
Aug 02, 2022 | 23.76 | 25.08 | 23.64 | 24.96 | 206,718 | +0.96(+4.00%) |
Aug 01, 2022 | 23.64 | 24.24 | 23.04 | 24.00 | 165,064 | -0.12(-0.50%) |
Jul 29, 2022 | 24.60 | 24.96 | 23.46 | 24.12 | 241,316 | -0.72(-2.90%) |
Jul 28, 2022 | 23.64 | 25.08 | 23.64 | 24.84 | 416,875 | +0.96(+4.02%) |
Jul 27, 2022 | 22.68 | 23.88 | 22.68 | 23.88 | 212,738 | +1.44(+6.42%) |
Jul 26, 2022 | 22.44 | 22.56 | 21.36 | 22.44 | 285,626 | +0.00(+0.00%) |
Jul 25, 2022 | 22.80 | 22.92 | 22.02 | 22.44 | 223,939 | -0.72(-3.11%) |
Jul 22, 2022 | 24.72 | 24.84 | 22.68 | 23.16 | 215,320 | -1.44(-5.85%) |
Jul 21, 2022 | 24.84 | 24.96 | 24.00 | 24.60 | 163,418 | -0.12(-0.49%) |
Jul 20, 2022 | 23.04 | 24.72 | 23.04 | 24.72 | 340,396 | +1.68(+7.29%) |
Jul 19, 2022 | 22.08 | 23.16 | 22.02 | 23.04 | 278,286 | +1.32(+6.08%) |
Jul 18, 2022 | 22.20 | 23.04 | 21.72 | 21.72 | 387,257 | +0.00(+0.00%) |
Jul 15, 2022 | 21.72 | 21.90 | 20.64 | 21.72 | 431,835 | +0.60(+2.84%) |
Jul 14, 2022 | 21.72 | 22.08 | 21.00 | 21.12 | 349,046 | -0.72(-3.30%) |
Jul 13, 2022 | 21.96 | 22.20 | 21.48 | 21.84 | 336,642 | -0.84(-3.70%) |
Jul 12, 2022 | 22.20 | 23.04 | 21.84 | 22.68 | 306,194 | +0.48(+2.16%) |
Jul 11, 2022 | 22.92 | 22.92 | 21.48 | 22.20 | 496,508 | -0.48(-2.12%) |
Jul 08, 2022 | 24.24 | 24.78 | 22.68 | 22.68 | 633,156 | -2.16(-8.70%) |
Jul 07, 2022 | 24.36 | 25.07 | 23.46 | 24.84 | 242,512 | +0.72(+2.99%) |
Jul 06, 2022 | 25.20 | 25.92 | 23.76 | 24.12 | 402,020 | -1.56(-6.07%) |
Jul 05, 2022 | 23.28 | 25.68 | 22.20 | 25.68 | 446,792 | +2.28(+9.74%) |
Jul 01, 2022 | 23.76 | 24.60 | 23.34 | 23.40 | 583,538 | +0.00(+0.00%) |
Jun 30, 2022 | 23.64 | 24.00 | 22.62 | 23.40 | 589,022 | -1.08(-4.41%) |
Jun 29, 2022 | 25.20 | 25.26 | 23.88 | 24.48 | 518,447 | -1.08(-4.23%) |
Jun 28, 2022 | 27.84 | 28.62 | 25.44 | 25.56 | 488,462 | -1.80(-6.58%) |
Jun 27, 2022 | 28.80 | 29.52 | 26.88 | 27.36 | 573,555 | -1.08(-3.80%) |
Jun 24, 2022 | 28.92 | 30.54 | 28.44 | 28.44 | 3,400,304 | +0.00(+0.00%) |
Jun 23, 2022 | 28.20 | 29.52 | 27.72 | 28.44 | 379,176 | +0.36(+1.28%) |
Jun 22, 2022 | 27.24 | 29.16 | 27.24 | 28.08 | 457,285 | +0.00(+0.00%) |
Jun 21, 2022 | 28.44 | 29.70 | 27.96 | 28.08 | 383,745 | +0.36(+1.30%) |
Jun 17, 2022 | 26.64 | 28.08 | 26.28 | 27.72 | 608,646 | +0.96(+3.59%) |
Jun 16, 2022 | 27.12 | 27.60 | 25.44 | 26.76 | 461,387 | -1.56(-5.51%) |
Jun 15, 2022 | 27.00 | 28.68 | 26.86 | 28.32 | 486,302 | +1.68(+6.31%) |
Jun 14, 2022 | 27.84 | 28.20 | 26.28 | 26.64 | 494,369 | -1.08(-3.90%) |
Jun 13, 2022 | 28.68 | 29.58 | 27.24 | 27.72 | 397,410 | -2.64(-8.70%) |
Jun 10, 2022 | 31.20 | 31.80 | 30.18 | 30.36 | 548,910 | -1.56(-4.89%) |
Jun 09, 2022 | 33.96 | 34.20 | 31.92 | 31.92 | 464,478 | -1.92(-5.67%) |
Jun 08, 2022 | 32.88 | 34.08 | 32.52 | 33.84 | 404,101 | +0.72(+2.17%) |
Jun 07, 2022 | 32.04 | 33.36 | 31.32 | 33.12 | 513,948 | +0.60(+1.85%) |
Jun 06, 2022 | 33.24 | 33.90 | 32.04 | 32.52 | 598,775 | +0.12(+0.37%) |
Jun 03, 2022 | 33.36 | 34.02 | 32.34 | 32.40 | 325,411 | -1.80(-5.26%) |
Jun 02, 2022 | 31.56 | 34.44 | 31.56 | 34.20 | 427,337 | +2.52(+7.95%) |
Jun 01, 2022 | 33.00 | 33.60 | 31.44 | 31.68 | 432,121 | -1.08(-3.30%) |
May 31, 2022 | 33.72 | 34.50 | 32.40 | 32.76 | 352,956 | -1.44(-4.21%) |
May 27, 2022 | 32.28 | 34.32 | 32.04 | 34.20 | 460,744 | +2.64(+8.37%) |
May 26, 2022 | 30.84 | 33.12 | 30.17 | 31.56 | 503,420 | +1.08(+3.54%) |
May 25, 2022 | 27.96 | 30.84 | 27.96 | 30.48 | 488,490 | +2.16(+7.63%) |
May 24, 2022 | 29.40 | 29.40 | 27.78 | 28.32 | 586,206 | -1.80(-5.98%) |
May 23, 2022 | 30.00 | 30.42 | 28.56 | 30.12 | 621,946 | +0.84(+2.87%) |
May 20, 2022 | 31.20 | 31.31 | 27.84 | 29.28 | 773,477 | -1.44(-4.69%) |
May 19, 2022 | 28.92 | 31.32 | 28.92 | 30.72 | 543,125 | +1.20(+4.07%) |
May 18, 2022 | 28.80 | 31.32 | 28.68 | 29.52 | 511,570 | -0.24(-0.81%) |
May 17, 2022 | 27.96 | 29.76 | 27.72 | 29.76 | 551,741 | +2.52(+9.25%) |
May 16, 2022 | 27.60 | 28.38 | 26.91 | 27.24 | 586,137 | -1.20(-4.22%) |
May 13, 2022 | 24.60 | 28.92 | 24.60 | 28.44 | 763,242 | +4.44(+18.50%) |
May 12, 2022 | 22.80 | 24.96 | 22.08 | 24.00 | 1,194,200 | +1.08(+4.71%) |
May 11, 2022 | 24.60 | 26.40 | 22.08 | 22.92 | 1,369,789 | -4.44(-16.23%) |
May 10, 2022 | 30.60 | 30.96 | 26.64 | 27.36 | 802,885 | -2.40(-8.06%) |
May 09, 2022 | 32.40 | 32.76 | 29.64 | 29.76 | 950,996 | -3.12(-9.49%) |
May 06, 2022 | 34.08 | 34.68 | 32.40 | 32.88 | 473,682 | -1.44(-4.20%) |
May 05, 2022 | 37.44 | 37.44 | 34.08 | 34.32 | 361,996 | -3.96(-10.34%) |
May 04, 2022 | 36.12 | 38.28 | 34.80 | 38.28 | 489,466 | +1.92(+5.28%) |
May 03, 2022 | 34.68 | 37.08 | 34.68 | 36.36 | 499,694 | +1.44(+4.12%) |
May 02, 2022 | 33.12 | 34.92 | 32.40 | 34.92 | 444,402 | +1.56(+4.68%) |
Apr 29, 2022 | 34.68 | 36.18 | 33.12 | 33.36 | 455,771 | -2.16(-6.08%) |
Apr 28, 2022 | 34.32 | 35.64 | 33.30 | 35.52 | 366,926 | +1.68(+4.96%) |
Apr 27, 2022 | 33.60 | 34.98 | 32.88 | 33.84 | 389,446 | +0.12(+0.36%) |
Apr 26, 2022 | 34.56 | 35.28 | 33.24 | 33.72 | 369,848 | -1.44(-4.10%) |
Apr 25, 2022 | 33.36 | 35.16 | 33.12 | 35.16 | 415,624 | +1.08(+3.17%) |
Apr 22, 2022 | 35.40 | 35.76 | 33.24 | 34.08 | 457,494 | -1.68(-4.70%) |
Apr 21, 2022 | 37.56 | 37.67 | 35.52 | 35.76 | 651,058 | -0.60(-1.65%) |
Apr 20, 2022 | 39.12 | 39.12 | 36.36 | 36.36 | 370,946 | -2.76(-7.06%) |
Apr 19, 2022 | 38.64 | 40.20 | 38.16 | 39.12 | 449,410 | +0.48(+1.24%) |
Apr 18, 2022 | 38.64 | 39.12 | 37.56 | 38.64 | 384,270 | -0.24(-0.62%) |
Apr 14, 2022 | 39.24 | 40.08 | 38.76 | 38.88 | 282,771 | -0.12(-0.31%) |
Apr 13, 2022 | 38.88 | 39.72 | 38.16 | 39.00 | 270,468 | +0.00(+0.00%) |
Apr 12, 2022 | 39.60 | 40.68 | 38.28 | 39.00 | 608,810 | +0.00(+0.00%) |
Apr 11, 2022 | 37.20 | 39.96 | 37.08 | 39.00 | 639,252 | +0.96(+2.52%) |
Apr 08, 2022 | 37.20 | 41.28 | 36.84 | 38.04 | 1,214,448 | +2.16(+6.02%) |
Apr 07, 2022 | 37.08 | 37.44 | 34.92 | 35.88 | 430,336 | -1.08(-2.92%) |
Apr 06, 2022 | 37.80 | 37.92 | 35.64 | 36.96 | 571,197 | -1.44(-3.75%) |
Apr 05, 2022 | 42.24 | 42.24 | 38.28 | 38.40 | 468,945 | -4.08(-9.60%) |
Apr 04, 2022 | 42.72 | 44.04 | 41.28 | 42.48 | 624,293 | -0.12(-0.28%) |
Apr 01, 2022 | 40.80 | 42.78 | 40.62 | 42.60 | 299,759 | +1.92(+4.72%) |
Mar 31, 2022 | 41.52 | 42.12 | 40.57 | 40.68 | 357,105 | -0.96(-2.31%) |
Mar 30, 2022 | 43.56 | 44.88 | 41.52 | 41.64 | 422,855 | -2.28(-5.19%) |
Mar 29, 2022 | 42.00 | 44.16 | 41.88 | 43.92 | 520,140 | +2.04(+4.87%) |
Mar 28, 2022 | 42.48 | 43.32 | 41.40 | 41.88 | 403,503 | -0.84(-1.97%) |
Mar 25, 2022 | 44.52 | 44.52 | 42.24 | 42.72 | 350,326 | -1.68(-3.78%) |
Mar 24, 2022 | 43.56 | 44.64 | 42.72 | 44.40 | 356,723 | +1.08(+2.49%) |
Mar 23, 2022 | 43.32 | 45.00 | 42.60 | 43.32 | 372,161 | -0.96(-2.17%) |
Mar 22, 2022 | 42.36 | 44.52 | 42.24 | 44.28 | 675,031 | +1.80(+4.24%) |
Mar 21, 2022 | 43.80 | 43.80 | 41.76 | 42.48 | 494,376 | -1.44(-3.28%) |
Mar 18, 2022 | 39.60 | 44.04 | 38.82 | 43.92 | 2,151,257 | +4.32(+10.91%) |
Mar 17, 2022 | 37.92 | 39.60 | 37.32 | 39.60 | 416,644 | +0.60(+1.54%) |
Mar 16, 2022 | 36.48 | 39.66 | 36.30 | 39.00 | 905,652 | +3.36(+9.43%) |
Mar 15, 2022 | 33.36 | 35.64 | 32.04 | 35.64 | 677,677 | +2.88(+8.79%) |
Mar 14, 2022 | 36.60 | 36.60 | 32.40 | 32.76 | 920,799 | -3.84(-10.49%) |
Mar 11, 2022 | 38.76 | 38.88 | 36.00 | 36.60 | 767,859 | -2.16(-5.57%) |
Mar 10, 2022 | 36.60 | 39.12 | 36.00 | 38.76 | 728,704 | +1.80(+4.87%) |
Mar 09, 2022 | 35.28 | 38.04 | 35.04 | 36.96 | 783,846 | +3.12(+9.22%) |
Mar 08, 2022 | 33.36 | 35.28 | 31.32 | 33.84 | 821,259 | +0.48(+1.44%) |
Mar 07, 2022 | 35.76 | 36.36 | 33.18 | 33.36 | 752,819 | -2.52(-7.02%) |
Mar 04, 2022 | 37.20 | 39.48 | 35.28 | 35.88 | 957,751 | -2.16(-5.68%) |
Mar 03, 2022 | 37.56 | 39.18 | 36.24 | 38.04 | 1,169,939 | +1.68(+4.62%) |
Mar 02, 2022 | 40.32 | 41.40 | 35.88 | 36.36 | 1,911,817 | +1.68(+4.84%) |
Mar 01, 2022 | 37.44 | 37.62 | 34.44 | 34.68 | 1,042,876 | -3.60(-9.40%) |
Feb 28, 2022 | 36.60 | 38.52 | 36.00 | 38.28 | 587,127 | +1.44(+3.91%) |
Feb 25, 2022 | 37.56 | 36.96 | 35.40 | 36.84 | 546,330 | -0.12(-0.32%) |
Feb 24, 2022 | 31.56 | 37.20 | 31.02 | 36.96 | 821,473 | +2.76(+8.07%) |
Feb 23, 2022 | 36.00 | 37.08 | 33.96 | 34.20 | 791,102 | -0.84(-2.40%) |
Feb 22, 2022 | 36.72 | 38.76 | 35.04 | 35.04 | 1,310,743 | -3.24(-8.46%) |
Feb 18, 2022 | 38.28 | 0 | -2.40(-5.90%) | |||
Feb 17, 2022 | 44.16 | 44.25 | 40.68 | 40.68 | 429,474 | -4.08(-9.12%) |
Feb 16, 2022 | 44.52 | 45.48 | 43.74 | 44.76 | 318,264 | +0.00(+0.00%) |
Feb 15, 2022 | 43.44 | 44.88 | 43.44 | 44.76 | 409,489 | +1.92(+4.48%) |
Feb 14, 2022 | 42.00 | 44.64 | 42.00 | 42.84 | 410,821 | +0.36(+0.85%) |
Feb 11, 2022 | 43.92 | 45.60 | 42.24 | 42.48 | 411,105 | -1.20(-2.75%) |
Feb 10, 2022 | 42.48 | 46.56 | 42.48 | 43.68 | 503,145 | -0.12(-0.27%) |
Feb 09, 2022 | 42.36 | 43.80 | 42.00 | 43.80 | 276,779 | +1.68(+3.99%) |
Feb 08, 2022 | 40.68 | 42.12 | 40.38 | 42.12 | 249,577 | +0.96(+2.33%) |
Feb 07, 2022 | 41.52 | 42.30 | 40.68 | 41.16 | 295,395 | -0.12(-0.29%) |
Feb 04, 2022 | 40.20 | 41.52 | 38.88 | 41.28 | 471,291 | +1.20(+2.99%) |
Feb 03, 2022 | 41.04 | 40.08 | 40.08 | 458,564 | -2.88(-6.70%) | |
Feb 02, 2022 | 45.36 | 45.60 | 42.60 | 42.96 | 542,792 | -2.64(-5.79%) |
Feb 01, 2022 | 44.28 | 46.56 | 43.44 | 45.60 | 629,745 | +2.04(+4.68%) |
Jan 31, 2022 | 40.44 | 44.04 | 43.56 | 758,986 | +2.52(+6.14%) | |
Jan 28, 2022 | 38.40 | 41.04 | 37.94 | 41.04 | 656,352 | +2.04(+5.23%) |
Jan 27, 2022 | 41.76 | 42.00 | 38.52 | 39.00 | 587,417 | -2.16(-5.25%) |
Jan 26, 2022 | 43.68 | 44.28 | 41.16 | 41.16 | 685,459 | -0.36(-0.87%) |
Jan 25, 2022 | 39.12 | 42.36 | 39.00 | 41.52 | 597,743 | +0.96(+2.37%) |
Jan 24, 2022 | 38.76 | 40.56 | 36.36 | 40.56 | 1,060,682 | -0.84(-2.03%) |
Jan 21, 2022 | 42.72 | 43.44 | 40.80 | 41.40 | 745,225 | -1.92(-4.43%) |
Jan 20, 2022 | 45.00 | 47.76 | 43.08 | 43.32 | 964,472 | +0.60(+1.40%) |
Jan 19, 2022 | 43.08 | 44.02 | 42.54 | 42.72 | 573,300 | +0.12(+0.28%) |
Jan 18, 2022 | 43.80 | 44.88 | 42.60 | 42.60 | 366,460 | -2.52(-5.59%) |
Jan 14, 2022 | 45.12 | 0 | -1.20(-2.59%) | |||
Jan 13, 2022 | 47.52 | 48.12 | 45.96 | 46.32 | 360,552 | -0.84(-1.78%) |
Jan 12, 2022 | 47.76 | 48.58 | 46.56 | 47.16 | 282,031 | -0.12(-0.25%) |
Jan 11, 2022 | 45.48 | 47.88 | 45.00 | 47.28 | 387,078 | +1.68(+3.68%) |
Jan 10, 2022 | 46.44 | 46.80 | 43.80 | 45.60 | 519,283 | -1.44(-3.06%) |
Jan 07, 2022 | 47.04 | 48.48 | 46.40 | 47.04 | 458,958 | +1.20(+2.62%) |
Jan 06, 2022 | 45.48 | 46.92 | 43.44 | 45.84 | 660,243 | +0.60(+1.33%) |
Jan 05, 2022 | 48.12 | 49.08 | 45.12 | 45.24 | 621,399 | -2.64(-5.51%) |
Jan 04, 2022 | 50.64 | 52.44 | 47.52 | 47.88 | 900,398 | -0.72(-1.48%) |
Jan 03, 2022 | 47.04 | 49.92 | 46.56 | 48.60 | 631,328 | +1.68(+3.58%) |
Dec 31, 2021 | 47.76 | 50.04 | 46.80 | 46.92 | 994,595 | -0.96(-2.01%) |
Dec 30, 2021 | 46.68 | 49.68 | 46.68 | 47.88 | 869,581 | +0.72(+1.53%) |
Dec 29, 2021 | 46.80 | 47.28 | 45.96 | 47.16 | 848,825 | +0.48(+1.03%) |
Dec 28, 2021 | 46.56 | 48.60 | 46.44 | 46.68 | 848,195 | +0.24(+0.52%) |
Dec 27, 2021 | 47.52 | 48.48 | 46.20 | 46.44 | 1,502,677 | -2.40(-4.91%) |
Dec 23, 2021 | 45.96 | 48.96 | 45.60 | 48.84 | 853,712 | +2.52(+5.44%) |
Dec 22, 2021 | 45.60 | 46.44 | 45.18 | 46.32 | 677,034 | +0.00(+0.00%) |
Dec 21, 2021 | 43.68 | 46.56 | 43.32 | 46.32 | 843,886 | +3.48(+8.12%) |
Dec 20, 2021 | 43.80 | 44.76 | 42.60 | 42.84 | 662,446 | -3.84(-8.23%) |
Dec 17, 2021 | 43.92 | 46.68 | 42.96 | 46.68 | 1,924,425 | +1.56(+3.46%) |
Dec 16, 2021 | 46.08 | 47.52 | 44.76 | 45.12 | 726,207 | -0.36(-0.79%) |
Dec 15, 2021 | 44.40 | 45.60 | 41.88 | 45.48 | 723,410 | +0.72(+1.61%) |
Dec 14, 2021 | 45.00 | 45.78 | 43.56 | 44.76 | 636,720 | -0.48(-1.06%) |
Dec 13, 2021 | 46.68 | 47.40 | 43.92 | 45.24 | 873,062 | -2.52(-5.28%) |
Dec 10, 2021 | 48.24 | 49.92 | 47.04 | 47.76 | 688,048 | -0.60(-1.24%) |
Dec 09, 2021 | 50.40 | 50.76 | 47.76 | 48.36 | 1,128,618 | -3.00(-5.84%) |
Dec 08, 2021 | 46.56 | 52.68 | 45.84 | 51.36 | 2,715,984 | +7.68(+17.58%) |
Dec 07, 2021 | 43.56 | 45.42 | 43.50 | 43.68 | 608,329 | +0.96(+2.25%) |
Dec 06, 2021 | 39.84 | 43.68 | 38.16 | 42.72 | 913,066 | +2.16(+5.33%) |
Dec 03, 2021 | 42.60 | 43.08 | 40.14 | 40.56 | 940,684 | -2.88(-6.63%) |
Dec 02, 2021 | 41.04 | 43.68 | 40.44 | 43.44 | 942,031 | +2.16(+5.23%) |
Dec 01, 2021 | 43.56 | 44.88 | 40.80 | 41.28 | 1,209,354 | -2.28(-5.23%) |
Nov 30, 2021 | 45.00 | 45.96 | 41.82 | 43.56 | 1,439,514 | -1.80(-3.97%) |
Nov 29, 2021 | 46.80 | 47.28 | 44.40 | 45.36 | 997,023 | -1.32(-2.83%) |
Nov 26, 2021 | 46.56 | 47.52 | 45.60 | 46.68 | 650,397 | -0.60(-1.27%) |
Nov 24, 2021 | 45.96 | 48.12 | 45.12 | 47.28 | 821,230 | +0.72(+1.55%) |
Nov 23, 2021 | 47.16 | 47.64 | 45.48 | 46.56 | 1,791,262 | -1.20(-2.51%) |
Nov 22, 2021 | 46.80 | 49.08 | 44.28 | 47.76 | 1,962,371 | +0.96(+2.05%) |
Nov 19, 2021 | 47.64 | 48.60 | 46.26 | 46.80 | 1,393,798 | -1.20(-2.50%) |
Nov 18, 2021 | 50.76 | 48.48 | 47.64 | 48.00 | 2,618,050 | -3.72(-7.19%) |
Nov 17, 2021 | 52.44 | 52.68 | 50.04 | 51.72 | 1,827,301 | -1.44(-2.71%) |
Nov 16, 2021 | 54.00 | 54.00 | 51.24 | 53.16 | 2,054,884 | -0.96(-1.77%) |
Nov 15, 2021 | 52.80 | 54.36 | 51.36 | 54.12 | 2,544,688 | +0.12(+0.22%) |
Nov 12, 2021 | 51.84 | 54.48 | 49.92 | 54.00 | 6,682,903 | +3.12(+6.13%) |
Nov 11, 2021 | 59.76 | 60.24 | 49.32 | 50.88 | 21,448,064 | -37.80(-42.63%) |
Nov 10, 2021 | 91.44 | 88.68 | 989,410 | -3.00(-3.27%) | ||
Nov 09, 2021 | 96.00 | 96.12 | 90.12 | 91.68 | 751,454 | -3.60(-3.78%) |
Nov 08, 2021 | 90.84 | 96.24 | 90.67 | 95.28 | 889,821 | +6.12(+6.86%) |
Nov 05, 2021 | 91.20 | 92.88 | 88.80 | 89.16 | 752,549 | -1.20(-1.33%) |
Nov 04, 2021 | 93.00 | 94.08 | 89.64 | 90.36 | 692,839 | -2.40(-2.59%) |
Nov 03, 2021 | 92.64 | 95.40 | 92.28 | 92.76 | 484,340 | +0.12(+0.13%) |
Nov 02, 2021 | 96.00 | 96.00 | 92.28 | 92.64 | 417,058 | -2.88(-3.02%) |
Nov 01, 2021 | 93.96 | 95.94 | 95.76 | 95.52 | 366,062 | +1.92(+2.05%) |
Oct 29, 2021 | 89.88 | 94.44 | 89.88 | 93.60 | 568,200 | +3.24(+3.59%) |
Oct 28, 2021 | 88.44 | 91.44 | 88.32 | 90.36 | 366,772 | +2.04(+2.31%) |
Oct 27, 2021 | 91.08 | 92.76 | 88.32 | 88.32 | 469,593 | -2.28(-2.52%) |
Oct 26, 2021 | 91.08 | 90.60 | 90.60 | 534,658 | +0.12(+0.13%) | |
Oct 25, 2021 | 93.00 | 94.32 | 90.24 | 90.48 | 968,605 | -6.72(-6.91%) |
Oct 22, 2021 | 98.16 | 98.96 | 95.76 | 97.20 | 475,322 | -2.04(-2.06%) |
Oct 21, 2021 | 96.84 | 101.52 | 96.84 | 99.24 | 576,441 | +2.88(+2.99%) |
Oct 20, 2021 | 98.04 | 100.20 | 96.24 | 96.36 | 447,665 | -0.84(-0.86%) |
Oct 19, 2021 | 93.48 | 99.00 | 93.24 | 97.20 | 582,256 | +4.68(+5.06%) |
Oct 18, 2021 | 92.52 | 95.64 | 91.41 | 92.52 | 413,677 | -1.08(-1.15%) |
Oct 15, 2021 | 96.00 | 96.84 | 93.60 | 93.60 | 474,055 | -1.20(-1.27%) |
Oct 14, 2021 | 90.00 | 95.88 | 89.52 | 94.80 | 1,384,693 | +6.36(+7.19%) |
Oct 13, 2021 | 84.60 | 88.44 | 83.76 | 88.44 | 804,062 | +4.08(+4.84%) |
Oct 12, 2021 | 83.16 | 85.68 | 83.16 | 84.36 | 410,386 | +1.44(+1.74%) |
Oct 11, 2021 | 84.12 | 87.00 | 82.86 | 82.92 | 426,902 | -1.56(-1.85%) |
Oct 08, 2021 | 87.36 | 87.96 | 84.48 | 84.48 | 443,442 | -2.76(-3.16%) |
Oct 07, 2021 | 87.00 | 90.00 | 86.40 | 87.24 | 582,857 | +0.96(+1.11%) |
Oct 06, 2021 | 85.68 | 86.64 | 84.54 | 86.28 | 599,370 | -0.36(-0.42%) |
Oct 05, 2021 | 87.24 | 88.08 | 85.50 | 86.64 | 455,910 | +0.24(+0.28%) |
Oct 04, 2021 | 91.32 | 91.56 | 85.92 | 86.40 | 681,299 | -5.76(-6.25%) |